Skip to main content

Waste Management (NY: WM )

213.69 -0.28 (-0.13%)
Streaming Delayed Price Updated: 10:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 20.40 20.97 20.23 20.66 7,867,692 +0.33(+1.62%)
Mar 30, 2004 19.89 20.41 19.87 20.33 3,540,739 +0.52(+2.63%)
Mar 29, 2004 19.51 19.89 19.51 19.81 2,259,160 +0.44(+2.26%)
Mar 26, 2004 19.51 19.71 19.30 19.37 2,214,897 -0.12(-0.60%)
Mar 25, 2004 19.51 19.65 19.20 19.49 3,079,411 +0.00(+0.00%)
Mar 24, 2004 19.61 19.68 19.20 19.49 2,790,899 -0.16(-0.84%)
Mar 23, 2004 19.69 19.82 19.42 19.65 2,365,800 +0.07(+0.35%)
Mar 22, 2004 20.07 20.17 19.51 19.58 2,827,127 -0.60(-2.98%)
Mar 19, 2004 20.19 20.26 20.12 20.19 3,048,150 -0.13(-0.64%)
Mar 18, 2004 20.33 20.47 20.02 20.32 1,820,037 -0.11(-0.54%)
Mar 17, 2004 20.03 20.64 20.03 20.43 2,700,182 +0.44(+2.19%)
Mar 16, 2004 20.04 20.06 19.81 19.99 3,588,361 +0.14(+0.69%)
Mar 15, 2004 20.33 20.33 19.75 19.85 3,640,513 -0.45(-2.19%)
Mar 12, 2004 20.06 20.32 19.78 20.30 4,590,777 +0.24(+1.19%)
Mar 11, 2004 19.78 20.19 19.58 20.06 3,547,605 +0.20(+1.00%)
Mar 10, 2004 19.99 20.21 19.85 19.86 2,149,891 -0.21(-1.06%)
Mar 09, 2004 20.24 20.37 19.97 20.07 2,239,439 -0.14(-0.68%)
Mar 08, 2004 19.99 20.30 19.95 20.21 2,648,031 +0.03(+0.17%)
Mar 05, 2004 19.99 20.33 19.86 20.17 2,274,060 +0.12(+0.58%)
Mar 04, 2004 20.16 20.19 20.02 20.06 3,460,247 +0.26(+1.31%)
Mar 03, 2004 19.41 19.85 19.41 19.80 2,828,588 +0.32(+1.65%)
Mar 02, 2004 19.51 19.61 19.22 19.48 2,544,166 +0.03(+0.14%)
Mar 01, 2004 19.65 19.65 19.40 19.45 3,383,262 -0.06(-0.32%)
Feb 27, 2004 17.57 19.89 17.57 19.51 2,641,165 -0.16(-0.84%)
Feb 26, 2004 19.86 19.91 19.61 19.67 2,694,777 -0.25(-1.24%)
Feb 25, 2004 19.85 19.98 19.82 19.92 3,252,080 +0.12(+0.59%)
Feb 24, 2004 19.41 19.89 19.34 19.80 3,829,689 +0.35(+1.79%)
Feb 23, 2004 19.54 19.65 19.37 19.45 2,347,978 -0.06(-0.32%)
Feb 20, 2004 19.95 19.98 19.30 19.52 5,030,485 -0.44(-2.20%)
Feb 19, 2004 20.06 20.27 19.86 19.95 3,225,786 -0.12(-0.58%)
Feb 18, 2004 20.26 20.36 20.02 20.07 2,465,428 -0.09(-0.44%)
Feb 17, 2004 20.09 20.38 19.93 20.16 2,286,331 +0.12(+0.58%)
Feb 13, 2004 20.15 20.32 19.99 20.04 2,939,318 -0.08(-0.37%)
Feb 12, 2004 20.06 20.43 19.95 20.12 2,858,097 +0.27(+1.34%)
Feb 11, 2004 19.99 20.11 19.17 19.85 3,690,619 -0.31(-1.53%)
Feb 10, 2004 19.95 20.19 19.90 20.16 2,479,306 +0.17(+0.86%)
Feb 09, 2004 20.02 20.11 19.87 19.99 1,531,525 -0.18(-0.88%)
Feb 06, 2004 19.75 20.26 19.75 20.17 2,799,810 +0.32(+1.62%)
Feb 05, 2004 19.56 20.16 19.48 19.84 3,656,436 +0.34(+1.76%)
Feb 04, 2004 19.44 19.74 19.34 19.50 2,964,737 -0.01(-0.04%)
Feb 03, 2004 19.44 19.54 19.13 19.51 2,456,955 +0.11(+0.56%)
Feb 02, 2004 18.98 19.56 18.87 19.40 3,542,053 +0.40(+2.09%)
Jan 30, 2004 19.08 19.23 18.83 19.00 1,915,575 -0.06(-0.32%)
Jan 29, 2004 18.96 19.20 18.67 19.06 2,577,181 +0.17(+0.91%)
Jan 28, 2004 19.03 19.24 18.78 18.89 2,248,788 -0.03(-0.18%)
Jan 27, 2004 19.17 19.30 18.79 18.93 2,799,810 -0.21(-1.07%)
Jan 26, 2004 19.06 19.19 19.00 19.13 2,133,091 +0.05(+0.29%)
Jan 23, 2004 19.03 19.25 18.98 19.08 2,064,579 +0.12(+0.61%)
Jan 22, 2004 19.07 19.15 18.96 18.96 2,178,815 -0.10(-0.50%)
Jan 21, 2004 19.17 19.17 19.06 19.06 2,761,098 +0.02(+0.11%)
Jan 20, 2004 19.34 19.43 18.96 19.04 3,307,153 -0.25(-1.31%)
Jan 16, 2004 19.54 19.73 19.22 19.29 2,735,972 -0.25(-1.30%)
Jan 15, 2004 19.59 19.67 19.14 19.54 3,053,701 -0.05(-0.28%)
Jan 14, 2004 19.68 19.68 19.34 19.60 2,481,935 -0.05(-0.24%)
Jan 13, 2004 19.71 19.78 19.56 19.65 3,704,351 +0.00(+0.00%)
Jan 12, 2004 19.48 19.68 19.36 19.65 3,883,447 +0.18(+0.91%)
Jan 09, 2004 19.58 19.61 19.36 19.47 3,706,396 -0.14(-0.70%)
Jan 08, 2004 19.75 19.75 19.50 19.61 2,249,957 -0.13(-0.66%)
Jan 07, 2004 19.87 19.95 19.68 19.74 3,115,640 -0.18(-0.89%)
Jan 06, 2004 20.15 20.15 19.83 19.91 2,671,842 -0.23(-1.16%)
Jan 05, 2004 20.47 20.60 20.12 20.15 3,766,290 -0.27(-1.34%)
Jan 02, 2004 20.25 20.54 20.19 20.42 2,113,662 +0.16(+0.78%)
Dec 31, 2003 20.17 20.31 20.13 20.26 3,670,752 +0.11(+0.54%)
Dec 30, 2003 20.15 20.19 20.06 20.15 1,613,331 -0.05(-0.27%)
Dec 29, 2003 20.18 20.26 19.95 20.21 2,101,683 +0.09(+0.44%)
Dec 26, 2003 20.13 20.18 20.09 20.12 966,771 +0.06(+0.31%)
Dec 24, 2003 20.11 20.18 20.04 20.06 1,012,349 -0.05(-0.27%)
Dec 23, 2003 20.28 20.32 19.97 20.11 3,322,346 -0.12(-0.57%)
Dec 22, 2003 20.04 20.30 19.91 20.23 5,534,906 +0.18(+0.92%)
Dec 19, 2003 20.14 20.17 19.84 20.04 4,852,264 -0.06(-0.31%)
Dec 18, 2003 20.09 20.17 19.85 20.11 3,759,278 +0.01(+0.07%)
Dec 17, 2003 20.09 20.11 19.93 20.09 3,264,205 +0.03(+0.14%)
Dec 16, 2003 19.89 20.13 19.87 20.06 2,121,697 +0.17(+0.86%)
Dec 15, 2003 20.03 20.03 19.89 19.89 2,248,788 -0.06(-0.31%)
Dec 12, 2003 20.13 20.13 19.82 19.95 2,045,880 -0.21(-1.02%)
Dec 11, 2003 20.22 20.30 20.04 20.16 2,429,638 +0.04(+0.20%)
Dec 10, 2003 20.06 20.19 20.04 20.12 2,559,797 +0.05(+0.24%)
Dec 09, 2003 19.84 20.07 19.84 20.07 2,103,729 +0.25(+1.28%)
Dec 08, 2003 19.65 19.82 19.61 19.82 3,253,103 +0.10(+0.52%)
Dec 05, 2003 19.95 19.98 19.66 19.71 2,093,503 -0.31(-1.57%)
Dec 04, 2003 20.18 20.18 19.93 20.03 2,959,916 -0.13(-0.65%)
Dec 03, 2003 20.06 20.16 19.99 20.16 2,566,663 +0.17(+0.86%)
Dec 02, 2003 19.98 20.08 19.93 19.99 2,570,899 -0.03(-0.17%)
Dec 01, 2003 20.13 20.14 19.94 20.02 5,360,046 -0.11(-0.54%)
Nov 28, 2003 20.06 20.15 19.92 20.13 1,144,261 -0.03(-0.14%)
Nov 26, 2003 19.82 20.33 19.78 20.16 3,361,058 +0.34(+1.73%)
Nov 25, 2003 19.87 19.87 19.51 19.82 3,867,524 +0.34(+1.72%)
Nov 24, 2003 19.34 19.56 19.28 19.48 2,148,868 +0.21(+1.10%)
Nov 21, 2003 19.27 19.27 18.94 19.27 1,997,527 -0.01(-0.07%)
Nov 20, 2003 19.36 19.36 19.09 19.28 2,061,657 -0.07(-0.35%)
Nov 19, 2003 19.17 19.41 19.17 19.35 2,330,448 +0.18(+0.93%)
Nov 18, 2003 19.27 19.32 19.13 19.17 1,542,335 -0.07(-0.36%)
Nov 17, 2003 19.12 19.26 18.96 19.24 1,744,805 -0.12(-0.64%)
Nov 14, 2003 19.34 19.61 19.15 19.37 3,782,359 +0.07(+0.35%)
Nov 13, 2003 18.82 19.34 18.72 19.30 4,868,918 +0.62(+3.34%)
Nov 12, 2003 18.42 18.63 18.38 18.67 2,577,619 +0.29(+1.60%)
Nov 11, 2003 18.30 18.42 18.23 18.38 2,922,957 +0.08(+0.45%)
Nov 10, 2003 18.17 18.28 18.07 18.30 2,404,220 +0.12(+0.68%)
Nov 07, 2003 17.83 18.33 17.71 18.17 4,438,852 +0.57(+3.23%)
Nov 06, 2003 17.35 17.70 17.26 17.61 3,010,314 +0.17(+0.98%)
Nov 05, 2003 17.81 17.81 17.29 17.44 1,623,703 -0.19(-1.09%)
Nov 04, 2003 17.81 17.81 17.57 17.63 1,682,428 -0.10(-0.58%)
Nov 03, 2003 17.74 17.74 17.73 17.73 1,183,694 -0.01(-0.08%)
Oct 31, 2003 17.83 17.90 17.57 17.74 1,646,345 -0.03(-0.15%)
Oct 30, 2003 17.76 18.11 17.70 17.77 2,172,241 +0.02(+0.12%)
Oct 29, 2003 17.39 17.80 17.24 17.75 2,446,583 +0.36(+2.09%)
Oct 28, 2003 17.37 17.48 17.14 17.39 2,422,626 +0.02(+0.12%)
Oct 27, 2003 17.25 17.50 17.08 17.37 2,446,145 +0.12(+0.67%)
Oct 24, 2003 17.52 17.52 17.05 17.25 3,069,478 -0.27(-1.52%)
Oct 23, 2003 17.83 17.83 17.39 17.52 3,350,540 -0.31(-1.77%)
Oct 22, 2003 18.00 18.06 17.81 17.83 2,281,218 -0.25(-1.40%)
Oct 21, 2003 18.13 18.30 18.04 18.09 1,697,328 -0.03(-0.19%)
Oct 20, 2003 18.13 18.13 17.91 18.12 2,026,451 +0.01(+0.04%)
Oct 17, 2003 18.04 18.11 17.91 18.11 2,487,048 +0.12(+0.65%)
Oct 16, 2003 17.83 17.98 17.74 18.00 1,924,924 +0.09(+0.50%)
Oct 15, 2003 17.94 18.06 17.85 17.91 3,342,505 +0.08(+0.42%)
Oct 14, 2003 17.59 17.81 17.34 17.83 3,418,176 +0.28(+1.60%)
Oct 13, 2003 17.69 17.79 17.58 17.55 2,174,578 -0.14(-0.77%)
Oct 10, 2003 17.80 17.85 17.70 17.69 1,438,909 -0.11(-0.62%)
Oct 09, 2003 17.86 17.98 17.77 17.80 1,948,297 -0.06(-0.34%)
Oct 08, 2003 18.13 18.13 17.84 17.86 1,450,449 -0.25(-1.40%)
Oct 07, 2003 17.72 18.07 17.70 18.11 3,074,883 +0.30(+1.69%)
Oct 06, 2003 17.80 17.89 17.66 17.81 1,989,346 -0.02(-0.11%)
Oct 03, 2003 18.00 18.07 17.81 17.83 2,667,314 +0.04(+0.23%)
Oct 02, 2003 18.04 18.07 17.78 17.79 1,976,491 -0.25(-1.37%)
Oct 01, 2003 17.91 18.14 17.87 18.04 2,411,524 +0.12(+0.69%)
Sep 30, 2003 18.18 18.20 17.91 17.91 2,828,588 -0.38(-2.09%)
Sep 29, 2003 17.91 18.42 17.89 18.30 3,160,195 +0.39(+2.18%)
Sep 26, 2003 18.09 18.09 17.62 17.91 2,986,065 -0.26(-1.43%)
Sep 25, 2003 18.19 18.43 18.17 18.17 2,443,370 -0.04(-0.23%)
Sep 24, 2003 18.23 18.43 18.07 18.21 2,495,959 +0.05(+0.26%)
Sep 23, 2003 18.07 18.27 18.07 18.16 1,657,302 +0.09(+0.49%)
Sep 22, 2003 18.12 18.12 18.00 18.07 1,651,166 -0.18(-1.01%)
Sep 19, 2003 18.13 18.28 18.04 18.26 1,919,665 +0.14(+0.76%)
Sep 18, 2003 17.83 18.39 17.80 18.12 2,374,857 +0.39(+2.20%)
Sep 17, 2003 17.84 17.87 17.73 17.73 1,168,657 -0.14(-0.77%)
Sep 16, 2003 17.53 17.87 17.52 17.87 1,426,492 +0.34(+1.91%)
Sep 15, 2003 17.52 17.70 17.48 17.53 1,104,673 -0.10(-0.54%)
Sep 12, 2003 17.48 17.68 17.29 17.63 1,207,076 +0.09(+0.51%)
Sep 11, 2003 17.66 17.72 17.54 17.54 1,334,168 +0.00(+0.00%)
Sep 10, 2003 17.80 17.80 17.48 17.54 1,595,655 -0.25(-1.39%)
Sep 09, 2003 17.94 18.04 17.77 17.78 2,177,500 -0.25(-1.40%)
Sep 08, 2003 17.89 18.15 17.87 18.04 1,749,479 +0.22(+1.23%)
Sep 05, 2003 17.99 18.10 17.74 17.82 2,281,364 -0.25(-1.40%)
Sep 04, 2003 18.08 18.22 18.01 18.07 2,496,251 +0.06(+0.34%)
Sep 03, 2003 18.19 18.22 17.94 18.01 2,689,956 -0.26(-1.42%)
Sep 02, 2003 18.22 18.35 17.68 18.27 3,092,997 +0.05(+0.30%)
Aug 29, 2003 17.73 18.23 17.72 18.22 1,669,134 +0.42(+2.35%)
Aug 28, 2003 17.72 17.97 17.63 17.80 1,612,308 +0.09(+0.50%)
Aug 27, 2003 17.55 17.80 17.46 17.71 1,967,288 +0.16(+0.90%)
Aug 26, 2003 17.72 17.75 17.27 17.55 2,714,060 -0.25(-1.38%)
Aug 25, 2003 17.91 18.13 17.73 17.80 2,011,843 -0.12(-0.69%)
Aug 22, 2003 18.20 18.32 17.85 17.92 2,073,490 -0.12(-0.65%)
Aug 21, 2003 17.95 18.21 17.90 18.04 2,871,975 +0.18(+1.04%)
Aug 20, 2003 17.83 17.90 17.70 17.85 2,148,722 -0.01(-0.04%)
Aug 19, 2003 17.63 17.97 17.59 17.86 3,072,399 +0.54(+3.12%)
Aug 18, 2003 17.57 17.58 17.24 17.32 2,689,956 +0.10(+0.56%)
Aug 15, 2003 16.98 17.25 16.82 17.22 1,791,405 +0.26(+1.53%)
Aug 14, 2003 16.94 16.98 16.87 16.96 2,495,229 +0.06(+0.37%)
Aug 13, 2003 17.10 17.11 16.87 16.90 1,789,214 -0.18(-1.04%)
Aug 12, 2003 17.04 17.09 16.81 17.08 2,632,984 +0.03(+0.20%)
Aug 11, 2003 17.03 17.26 16.97 17.05 2,295,242 +0.06(+0.36%)
Aug 08, 2003 16.82 17.03 16.81 16.98 1,249,878 +0.14(+0.85%)
Aug 07, 2003 16.60 16.88 16.50 16.84 2,410,647 +0.19(+1.15%)
Aug 06, 2003 16.81 17.33 16.44 16.65 2,836,184 -0.23(-1.34%)
Aug 05, 2003 16.50 17.40 16.46 16.87 6,431,412 +0.57(+3.48%)
Aug 04, 2003 16.26 16.43 16.20 16.31 2,314,963 +0.08(+0.51%)
Aug 01, 2003 16.24 16.33 16.09 16.22 2,869,491 -0.13(-0.80%)
Jul 31, 2003 16.43 16.59 16.23 16.35 2,945,892 +0.12(+0.72%)
Jul 30, 2003 16.20 16.38 16.04 16.24 2,331,471 +0.12(+0.72%)
Jul 29, 2003 16.26 16.36 15.95 16.12 2,230,382 -0.12(-0.76%)
Jul 28, 2003 16.29 16.46 16.08 16.24 1,493,397 -0.12(-0.75%)
Jul 25, 2003 15.88 16.41 15.84 16.37 1,485,071 +0.52(+3.28%)
Jul 24, 2003 16.12 16.27 15.83 15.85 2,584,193 -0.14(-0.86%)
Jul 23, 2003 16.15 16.16 15.90 15.98 2,143,609 -0.11(-0.68%)
Jul 22, 2003 16.01 16.16 15.81 16.09 1,420,502 +0.08(+0.51%)
Jul 21, 2003 16.29 16.35 15.92 16.01 1,844,433 -0.16(-0.97%)
Jul 18, 2003 16.12 16.22 16.02 16.17 2,974,524 +0.16(+1.03%)
Jul 17, 2003 16.39 16.43 15.92 16.00 2,789,146 -0.46(-2.79%)
Jul 16, 2003 16.45 16.55 15.94 16.46 2,712,453 -0.30(-1.80%)
Jul 15, 2003 16.77 16.94 16.70 16.76 1,517,063 +0.01(+0.04%)
Jul 14, 2003 16.81 16.94 16.61 16.76 1,573,158 +0.05(+0.29%)
Jul 11, 2003 16.62 16.86 16.62 16.71 2,243,383 +0.08(+0.45%)
Jul 10, 2003 17.01 17.04 16.60 16.63 2,063,994 -0.49(-2.88%)
Jul 09, 2003 17.08 17.29 16.84 17.13 1,690,170 -0.03(-0.20%)
Jul 08, 2003 16.81 17.24 16.81 17.16 2,891,404 +0.21(+1.25%)
Jul 07, 2003 17.08 17.15 16.95 16.95 1,970,940 -0.03(-0.16%)
Jul 03, 2003 16.94 17.10 16.84 16.98 2,026,451 -0.03(-0.16%)
Jul 02, 2003 16.66 17.08 16.60 17.00 2,830,049 +0.35(+2.10%)
Jul 01, 2003 16.43 16.69 16.29 16.66 3,544,829 +0.16(+1.00%)
Jun 30, 2003 16.38 16.66 16.36 16.49 3,680,393 +0.27(+1.65%)
Jun 27, 2003 16.33 16.38 16.15 16.22 2,192,839 -0.14(-0.84%)
Jun 26, 2003 16.22 16.53 16.17 16.36 4,137,046 +0.04(+0.25%)
Jun 25, 2003 16.29 16.57 16.05 16.32 2,745,467 +0.04(+0.25%)
Jun 24, 2003 16.16 16.33 15.81 16.28 2,934,060 +0.29(+1.84%)
Jun 23, 2003 16.61 16.62 15.92 15.98 2,578,203 -0.70(-4.19%)
Jun 20, 2003 16.91 16.94 16.62 16.68 3,662,279 -0.23(-1.34%)
Jun 19, 2003 16.94 16.96 16.60 16.91 3,162,970 +0.00(+0.00%)
Jun 18, 2003 16.94 16.95 16.73 16.91 2,482,374 -0.05(-0.32%)
Jun 17, 2003 16.94 17.13 16.79 16.96 3,632,186 +0.09(+0.53%)
Jun 16, 2003 16.94 17.04 16.77 16.87 3,928,002 -0.10(-0.60%)
Jun 13, 2003 17.41 17.44 16.88 16.98 2,436,504 -0.45(-2.55%)
Jun 12, 2003 17.24 17.53 17.24 17.42 2,692,001 +0.25(+1.48%)
Jun 11, 2003 17.22 17.25 17.05 17.17 2,004,247 +0.02(+0.12%)
Jun 10, 2003 17.07 17.18 17.02 17.15 1,215,841 +0.08(+0.48%)
Jun 09, 2003 17.22 17.22 16.90 17.07 1,496,027 -0.15(-0.87%)
Jun 06, 2003 17.46 17.59 17.11 17.22 2,657,380 -0.25(-1.45%)
Jun 05, 2003 17.59 17.63 17.32 17.47 3,026,237 -0.12(-0.70%)
Jun 04, 2003 17.07 17.59 16.91 17.59 2,276,398 +0.51(+3.01%)
Jun 03, 2003 17.44 17.50 16.96 17.08 2,181,590 -0.36(-2.04%)
Jun 02, 2003 17.52 17.83 17.33 17.44 2,879,425 +0.00(+0.00%)
May 30, 2003 16.94 17.46 16.94 17.44 4,124,629 +0.50(+2.95%)
May 29, 2003 16.98 17.11 16.81 16.94 5,786,606 -0.04(-0.24%)
May 28, 2003 16.77 17.09 16.77 16.98 3,217,897 +0.21(+1.27%)
May 27, 2003 16.55 16.87 16.43 16.76 3,380,925 +0.06(+0.37%)
May 23, 2003 16.81 16.84 16.65 16.70 2,606,982 -0.07(-0.41%)
May 22, 2003 16.37 16.77 16.36 16.77 3,575,506 +0.36(+2.17%)
May 21, 2003 16.45 16.50 16.33 16.42 2,597,048 -0.12(-0.70%)
May 20, 2003 16.79 16.91 16.24 16.53 3,009,000 -0.25(-1.51%)
May 19, 2003 16.89 16.92 16.70 16.79 3,639,928 -0.25(-1.45%)
May 16, 2003 16.87 17.03 16.75 17.03 3,524,524 +0.20(+1.18%)
May 15, 2003 16.50 16.85 16.44 16.83 3,749,052 +0.40(+2.46%)
May 14, 2003 16.44 16.53 16.21 16.43 3,939,835 +0.09(+0.54%)
May 13, 2003 15.88 16.34 15.81 16.34 5,377,722 +0.56(+3.56%)
May 12, 2003 15.64 15.85 15.45 15.78 3,761,907 +0.27(+1.77%)
May 09, 2003 15.18 15.52 15.17 15.51 6,054,666 +0.37(+2.44%)
May 08, 2003 15.24 15.39 15.03 15.14 2,658,256 -0.15(-0.99%)
May 07, 2003 15.36 15.36 15.11 15.29 3,186,782 -0.08(-0.53%)
May 06, 2003 15.09 15.47 15.05 15.37 3,741,894 +0.27(+1.81%)
May 05, 2003 15.09 15.22 15.02 15.09 2,551,616 -0.03(-0.23%)
May 02, 2003 14.84 15.21 14.79 15.13 3,142,665 +0.29(+1.94%)
May 01, 2003 14.84 14.93 14.58 14.84 1,837,421 -0.03(-0.18%)
Apr 30, 2003 14.70 14.97 14.65 14.87 3,834,948 +0.11(+0.74%)
Apr 29, 2003 14.70 14.90 14.65 14.76 6,702,541 +0.38(+2.67%)
Apr 28, 2003 14.15 14.47 14.09 14.38 2,535,109 +0.36(+2.59%)
Apr 25, 2003 14.29 14.31 13.82 14.01 3,705,812 -0.26(-1.82%)
Apr 24, 2003 14.51 14.56 13.99 14.27 3,935,745 -0.24(-1.65%)
Apr 23, 2003 14.70 14.75 14.48 14.51 2,846,702 -0.26(-1.76%)
Apr 22, 2003 14.32 14.90 14.24 14.77 3,228,561 +0.46(+3.20%)
Apr 21, 2003 14.62 14.72 14.31 14.31 1,929,891 -0.31(-2.15%)
Apr 17, 2003 14.52 14.75 14.48 14.63 1,400,489 +0.05(+0.33%)
Apr 16, 2003 14.89 15.01 14.51 14.58 1,443,729 -0.29(-1.98%)
Apr 15, 2003 14.68 14.89 14.59 14.88 2,495,083 +0.23(+1.54%)
Apr 14, 2003 14.27 14.68 14.26 14.65 1,460,967 +0.34(+2.39%)
Apr 11, 2003 14.48 14.65 14.31 14.31 1,249,002 -0.12(-0.81%)
Apr 10, 2003 14.32 14.44 14.16 14.42 2,309,558 +0.05(+0.38%)
Apr 09, 2003 14.37 14.65 14.28 14.37 2,188,164 -0.01(-0.10%)
Apr 08, 2003 14.44 14.48 14.34 14.38 1,827,487 +0.01(+0.10%)
Apr 07, 2003 14.75 14.88 14.34 14.37 2,351,192 -0.08(-0.52%)
Apr 04, 2003 14.60 14.75 14.31 14.44 3,040,699 -0.03(-0.24%)
Apr 03, 2003 14.98 14.98 14.43 14.48 3,439,212 -0.50(-3.34%)
Apr 02, 2003 14.55 14.99 14.50 14.98 2,472,294 +0.60(+4.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.